IDEX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	56.220	56.220	56.220	56.220	54.831	0
2024-05-29	56.220	56.220	56.220	56.220	54.831	0
2024-05-28	56.220	56.220	56.220	56.220	54.831	0
2024-05-27	56.220	56.220	56.220	56.220	54.831	0
2024-05-24	56.220	56.220	56.220	56.220	54.831	0
2024-05-23	56.220	56.220	56.220	56.220	54.831	0
2024-05-22	56.220	56.220	56.220	56.220	54.831	0
2024-05-21	56.220	56.220	56.220	56.220	54.831	0
2024-05-20	56.220	56.220	56.220	56.220	54.831	1
2024-05-17	58.020	58.020	58.020	58.020	56.586	0
2024-05-16	58.020	58.020	58.020	58.020	56.586	0
2024-05-15	58.020	58.020	58.020	58.020	56.463	0
2024-05-14	58.020	58.020	58.020	58.020	56.463	0
2024-05-13	58.020	58.020	58.020	58.020	56.463	0
2024-05-10	58.020	58.020	58.020	58.020	56.463	0
2024-05-09	58.020	58.020	58.020	58.020	56.463	0
2024-05-08	58.020	58.020	58.020	58.020	56.463	0
2024-05-07	58.020	58.020	58.020	58.020	56.463	0
2024-05-06	58.020	58.020	58.020	58.020	56.463	0
2024-05-03	58.020	58.020	58.020	58.020	56.463	0
2024-05-02	58.020	58.020	58.020	58.020	56.463	0
2024-04-30	58.020	58.020	58.020	58.020	56.463	0
2024-04-29	58.020	58.020	58.020	58.020	56.463	0
2024-04-26	58.020	58.020	58.020	58.020	56.463	0
2024-04-25	58.020	58.020	58.020	58.020	56.463	5
2024-04-24	60.300	60.300	60.300	60.300	58.682	0
2024-04-23	60.300	60.300	60.300	60.300	58.682	0
2024-04-22	60.300	60.300	60.300	60.300	58.682	0
2024-04-19	60.300	60.300	60.300	60.300	58.682	0
2024-04-18	60.300	60.300	60.300	60.300	58.682	0
2024-04-17	60.300	60.300	60.300	60.300	58.682	0
2024-04-16	60.300	60.300	60.300	60.300	58.682	0
2024-04-15	60.300	60.300	60.300	60.300	58.682	0
2024-04-12	60.300	60.300	60.300	60.300	58.682	0
2024-04-11	60.300	60.300	60.300	60.300	58.682	0
2024-04-10	60.300	60.300	60.300	60.300	58.682	0
2024-04-09	60.300	60.300	60.300	60.300	58.682	0
2024-04-08	60.300	60.300	60.300	60.300	58.682	0
2024-04-05	60.300	60.300	60.300	60.300	58.682	0
2024-04-04	60.300	60.300	60.300	60.300	58.682	0
2024-04-03	60.300	60.300	60.300	60.300	58.682	0
2024-04-02	60.300	60.300	60.300	60.300	58.682	321
2024-04-01	59.000	59.000	59.000	59.000	57.417	0
2024-03-28	59.000	59.000	59.000	59.000	57.417	0
2024-03-27	59.000	59.000	59.000	59.000	57.417	0
2024-03-26	59.000	59.000	59.000	59.000	57.417	1
2024-03-25	59.100	59.100	59.100	59.100	57.514	0
2024-03-22	59.100	59.100	59.100	59.100	57.514	0
2024-03-21	59.100	59.100	59.100	59.100	57.514	0
2024-03-20	59.100	59.100	59.100	59.100	57.514	0
2024-03-19	59.100	59.100	59.100	59.100	57.514	0
2024-03-18	59.100	59.100	59.100	59.100	57.514	0
2024-03-15	59.100	59.100	59.100	59.100	57.514	0
2024-03-14	59.100	59.100	59.100	59.100	57.514	0
2024-03-13	59.100	59.100	59.100	59.100	57.514	0
2024-03-12	59.100	59.100	59.100	59.100	57.514	0
2024-03-11	59.100	59.100	59.100	59.100	57.514	0
2024-03-08	59.100	59.100	59.100	59.100	57.514	0
2024-03-07	59.100	59.100	59.100	59.100	57.514	321
2024-03-06	58.620	58.620	58.620	58.620	57.047	0

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1316 USD
2026-07-03	0.1303 USD
2026-05-21	0.1321 USD
2026-01-15	0.1307 USD
2025-10-09	0.1335 USD
2025-07-10	0.1388 USD
2025-05-16	0.1415 USD
2025-01-16	0.1417 USD
2024-10-10	0.1376 USD
2024-07-11	0.1364 USD
2024-05-16	0.1265 USD
2024-01-11	0.1103 USD
2023-10-11	0.1122 USD
2023-07-13	0.1517 USD
2023-06-07	0.1526 USD
2023-01-12	0.1592 USD
2022-10-13	0.1577 USD
2022-07-14	0.1548 USD
2022-05-16	0.1416 USD
2022-01-13	0.1446 USD
2021-10-14	0.1531 USD
2021-07-14	0.1387 USD
2021-05-21	0.1394 USD
2021-01-13	0.1365 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.